Italia markets open in 8 hours 8 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.094,46 -2.274,34 (-4,03%) CMC Crypto 200
1.272,13 -66,94 (-5,00%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621C00105000 | 2024-04-23 9:48AM EDT | 105.00 | 17.30 | 14.80 | 18.10 | 0.00 | - | 1 | 2 | 53.44% |
| ZBH240621C00110000 | 2024-02-20 3:45PM EDT | 110.00 | 18.60 | 17.70 | 19.70 | 0.00 | - | 9 | 48 | 77.73% |
| ZBH240621C00115000 | 2024-05-01 12:26PM EDT | 115.00 | 7.70 | 7.70 | 9.20 | -1.10 | -12.50% | 2 | 18 | 37.82% |
| ZBH240621C00120000 | 2024-05-01 12:13PM EDT | 120.00 | 4.80 | 4.80 | 5.10 | -0.10 | -2.04% | 11 | 46 | 29.49% |
| ZBH240621C00125000 | 2024-05-01 3:51PM EDT | 125.00 | 2.85 | 2.65 | 2.90 | -0.65 | -18.57% | 35 | 327 | 28.10% |
| ZBH240621C00130000 | 2024-05-01 3:57PM EDT | 130.00 | 1.40 | 1.35 | 1.50 | -0.33 | -19.08% | 39 | 538 | 27.22% |
| ZBH240621C00135000 | 2024-04-26 12:42PM EDT | 135.00 | 0.57 | 0.55 | 0.90 | 0.00 | - | 1 | 381 | 28.65% |
| ZBH240621C00140000 | 2024-04-30 3:51PM EDT | 140.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 1 | 161 | 28.66% |
| ZBH240621C00145000 | 2024-04-17 3:29PM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 30 | 129 | 37.62% |
| ZBH240621C00150000 | 2024-04-15 2:03PM EDT | 150.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 13 | 27 | 49.39% |
| ZBH240621C00155000 | 2024-04-12 3:00PM EDT | 155.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 50.12% |
| ZBH240621C00160000 | 2023-11-27 10:42AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ZBH240621C00165000 | 2024-02-02 10:36AM EDT | 165.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 58.94% |
| ZBH240621C00170000 | 2023-11-27 10:48AM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.27% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBH240621P00055000 | 2023-11-15 2:12PM EDT | 55.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 45 | 103.52% |
| ZBH240621P00060000 | 2023-10-19 11:17AM EDT | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.00% |
| ZBH240621P00070000 | 2023-11-07 1:06PM EDT | 70.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 120.43% |
| ZBH240621P00080000 | 2023-10-24 1:58PM EDT | 80.00 | 2.30 | 0.85 | 0.95 | 0.00 | - | - | 1 | 73.73% |
| ZBH240621P00085000 | 2024-02-08 11:20AM EDT | 85.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 68.41% |
| ZBH240621P00090000 | 2023-11-17 11:00AM EDT | 90.00 | 2.10 | 0.75 | 1.75 | 0.00 | - | 37 | 63 | 61.08% |
| ZBH240621P00095000 | 2024-04-15 3:08PM EDT | 95.00 | 0.34 | 0.05 | 1.50 | 0.00 | - | 1 | 18 | 55.13% |
| ZBH240621P00100000 | 2024-04-30 2:29PM EDT | 100.00 | 0.33 | 0.10 | 0.45 | 0.00 | - | 13 | 57 | 32.79% |
| ZBH240621P00105000 | 2024-04-22 2:57PM EDT | 105.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 2 | 137 | 30.10% |
| ZBH240621P00110000 | 2024-05-01 3:58PM EDT | 110.00 | 1.35 | 0.20 | 1.40 | +0.14 | +11.57% | 27 | 40 | 27.32% |
| ZBH240621P00115000 | 2024-05-01 11:53AM EDT | 115.00 | 2.20 | 2.40 | 2.50 | -0.05 | -2.22% | 31 | 860 | 24.99% |
| ZBH240621P00120000 | 2024-05-01 2:12PM EDT | 120.00 | 4.50 | 4.30 | 4.50 | +0.70 | +18.42% | 62 | 338 | 23.72% |
| ZBH240621P00125000 | 2024-04-26 11:15AM EDT | 125.00 | 9.23 | 7.30 | 7.60 | +1.81 | +24.39% | 3 | 54 | 23.65% |
| ZBH240621P00130000 | 2024-04-15 12:12PM EDT | 130.00 | 6.30 | 10.30 | 12.30 | 0.00 | - | 7 | 54 | 29.83% |
| ZBH240621P00135000 | 2024-04-15 10:12AM EDT | 135.00 | 9.80 | 13.00 | 17.00 | 0.00 | - | 5 | 15 | 34.50% |
| ZBH240621P00140000 | 2024-01-03 2:34PM EDT | 140.00 | 19.20 | 14.50 | 16.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.